NSE - Delayed Quote INR

India Tourism Development Corporation Limited (ITDC.NS)

Compare
627.40
+6.95
+(1.12%)
At close: January 17 at 3:29:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025616.40644.40616.40627.40627.4057,076
Jan 16, 2025607.95636.15607.95620.45620.4531,631
Jan 15, 2025615.00624.95601.00604.45604.4523,097
Jan 14, 2025605.25621.40601.05608.55608.5529,372
Jan 13, 2025620.85647.40591.10596.30596.30107,843
Jan 10, 2025669.00670.75620.20625.10625.1081,107
Jan 9, 2025658.70696.75651.90666.45666.45199,093
Jan 8, 2025655.00687.00642.75659.80659.80242,837
Jan 7, 2025660.25668.50647.05652.00652.0099,449
Jan 6, 2025706.05714.80655.00660.95660.95296,273
Jan 3, 2025634.00739.95630.75715.70715.701,526,825
Jan 2, 2025627.10655.00625.00628.75628.7543,004
Jan 1, 2025623.95636.00604.55627.10627.1024,217
Dec 31, 2024615.75627.40596.40619.90619.9026,263
Dec 30, 2024603.00621.30600.95606.65606.6523,377
Dec 27, 2024602.05612.80595.25602.95602.9512,445
Dec 26, 2024620.00620.10598.80601.95601.9518,689
Dec 24, 2024613.80626.00599.70607.20607.2021,825
Dec 23, 2024620.00638.00610.05614.30614.3013,763
Dec 20, 2024638.60642.00610.15618.55618.5521,376
Dec 19, 2024639.90642.40624.00635.40635.4013,341
Dec 18, 2024658.25663.90640.00643.60643.6025,254
Dec 17, 2024676.60679.00655.00658.25658.2518,631
Dec 16, 2024647.00680.00647.00673.20673.2056,414
Dec 13, 2024655.00655.00637.00646.45646.4526,194
Dec 12, 2024660.00668.75649.55653.95653.9536,906
Dec 11, 2024647.30669.80647.30663.55663.5554,475
Dec 10, 2024677.60682.65655.10657.15657.1519,273
Dec 9, 2024679.85679.85664.90675.85675.8526,790
Dec 6, 2024673.90683.00667.00672.60672.6034,325
Dec 5, 2024663.00679.90658.75669.90669.9043,501
Dec 4, 2024640.00664.90640.00658.75658.7536,003
Dec 3, 2024648.05658.50638.05643.15643.1520,818
Dec 2, 2024641.20653.80639.95644.40644.4026,375
Nov 29, 2024640.00649.90635.00641.20641.2022,610
Nov 28, 2024648.00649.90632.55642.00642.0024,723
Nov 27, 2024626.15644.80619.60639.40639.4070,679
Nov 26, 2024592.00633.45592.00619.95619.9570,103
Nov 25, 2024596.00599.00587.65592.45592.4523,426
Nov 22, 2024568.60604.00562.60579.35579.3589,986
Nov 21, 2024573.90574.00499.90560.20560.2060,775
Nov 19, 2024563.00583.50563.00573.90573.9015,417
Nov 18, 2024597.50599.95558.10567.50567.5053,001
Nov 14, 2024591.90609.85590.00591.55591.5521,629
Nov 13, 2024628.00630.25596.00599.05599.0531,099
Nov 12, 2024604.15655.00604.15619.55619.55141,690
Nov 11, 2024612.00612.00594.00602.35602.3510,198
Nov 8, 2024620.25626.95605.00612.00612.0017,644
Nov 7, 2024617.85629.20609.10620.25620.2521,772
Nov 6, 2024604.25623.70602.30617.65617.6517,202
Nov 5, 2024605.00610.00596.45601.85601.8517,215
Nov 4, 2024617.70624.85590.00597.90597.9020,606
Nov 1, 2024610.55623.90610.55617.70617.704,411
Oct 31, 2024605.25619.00598.65607.90607.9027,134
Oct 30, 2024575.05618.25573.60606.50606.5051,775
Oct 29, 2024575.10582.65570.00575.45575.4515,127
Oct 28, 2024571.50589.90560.75575.10575.1030,952
Oct 25, 2024590.00591.90555.00567.40567.4028,472
Oct 24, 2024597.00614.05584.60589.85589.8526,493
Oct 23, 2024595.00612.00575.00595.40595.4035,344
Oct 22, 2024631.75631.75600.00602.20602.2030,965
Oct 21, 2024650.00657.25630.00631.75631.7516,471
Oct 18, 2024658.20658.20640.20647.95647.9517,072
Oct 17, 2024669.40673.45656.00658.20658.2013,423
Oct 16, 2024683.40696.00666.00669.85669.8538,815
Oct 15, 2024677.55686.00669.90683.40683.4023,996
Oct 14, 2024669.90681.10651.00677.55677.5534,847
Oct 11, 2024647.65678.90641.05658.10658.1027,087
Oct 10, 2024657.10667.10642.20647.65647.6519,151
Oct 9, 2024647.00683.20645.05656.90656.9035,521
Oct 8, 2024619.05645.60619.00641.25641.2523,581
Oct 7, 2024673.25699.80622.20629.80629.8067,597
Oct 4, 2024660.00684.95657.30673.25673.2564,696
Oct 3, 2024656.00671.75636.65662.00662.0035,949
Oct 1, 2024676.85684.35655.65659.60659.6030,309
Sep 30, 2024678.00685.45669.05671.95671.9522,699
Sep 27, 2024679.00684.95674.95677.80677.8017,011
Sep 26, 2024682.00688.95672.00676.70676.7018,688
Sep 25, 2024693.00695.55682.00685.60685.6020,165
Sep 24, 2024706.70708.90688.05692.60692.6035,829
Sep 23, 2024680.00734.95679.30699.70699.70220,466
Sep 20, 2024670.15688.45668.05673.40673.4041,003
Sep 19, 2024687.00688.95653.20665.30665.3033,291
Sep 18, 2024689.60698.75673.10678.25678.2526,017
Sep 17, 2024693.05699.95688.45689.60689.6016,349
Sep 16, 2024708.00710.45693.00695.45695.4538,102
Sep 13, 2024697.90719.60695.75701.55701.5550,444
Sep 12, 2024698.00705.00689.00692.20692.2029,573
Sep 11, 2024713.50715.40687.50691.85691.8524,445
Sep 10, 2024698.05715.90698.05708.15708.1524,587
Sep 9, 2024695.80707.00682.05697.10697.1039,259
Sep 6, 2024728.00728.00702.00703.90703.9044,898
Sep 5, 2024721.90734.45711.35715.75715.7545,570
Sep 4, 2024711.05727.45710.95716.75716.7525,400
Sep 3, 2024718.90732.40703.95716.35716.3551,676
Sep 2, 2024733.00735.00717.00718.90718.9031,556
Aug 30, 2024 2.52 Dividend
Aug 30, 2024736.80737.80723.30730.55730.5529,614
Aug 29, 2024759.80759.80722.00726.40723.8879,434
Aug 28, 2024756.00767.75754.95758.70756.0733,698
Aug 27, 2024752.85766.65747.15754.00751.3831,675
Aug 26, 2024773.40773.40747.50750.00747.4026,236
Aug 23, 2024775.00775.00756.10762.05759.4131,097
Aug 22, 2024779.00780.90767.75775.75773.0642,311
Aug 21, 2024760.15786.40760.15773.15770.47100,099
Aug 20, 2024772.00777.00753.15763.65761.0088,866
Aug 19, 2024714.95779.25708.65771.30768.62316,320
Aug 16, 2024718.75733.90700.00704.40701.9671,868
Aug 14, 2024730.00740.00700.05708.15705.6984,342
Aug 13, 2024760.15760.15725.35730.45727.9246,665
Aug 12, 2024743.05762.25730.80748.90746.3078,738
Aug 9, 2024744.30763.90742.00745.65743.0683,928
Aug 8, 2024739.90769.50730.15737.25734.69109,397
Aug 7, 2024729.90746.00721.65737.25734.6974,162
Aug 6, 2024750.00767.00714.00718.40715.91102,382
Aug 5, 2024755.00775.00737.00745.60743.01133,735
Aug 2, 2024782.05810.00775.00781.10778.39150,237
Aug 1, 2024825.85832.80785.05791.20788.46188,568
Jul 31, 2024857.05857.05816.55823.00820.14170,603
Jul 30, 2024850.00910.00850.00857.55854.58717,440
Jul 29, 2024832.60849.95823.25837.15834.25160,256
Jul 26, 2024860.45860.90815.35832.35829.46134,963
Jul 25, 2024796.65879.90793.00854.10851.14600,381
Jul 24, 2024787.95828.95781.50812.25809.43289,773
Jul 23, 2024812.80849.50750.10791.95789.20654,243
Jul 22, 2024752.00833.00745.05804.05801.26390,836
Jul 19, 2024775.90780.50751.35757.10754.47104,580
Jul 18, 2024802.90807.20772.20776.50773.81127,402
Jul 16, 2024814.60822.35797.00801.55798.7786,844
Jul 15, 2024824.90827.15799.00814.60811.77129,136
Jul 12, 2024831.65840.00813.15818.65815.81106,640
Jul 11, 2024830.00838.50815.05824.90822.04136,284
Jul 10, 2024845.10849.00791.20814.80811.97271,307
Jul 9, 2024885.00885.00830.40836.20833.30260,087
Jul 8, 2024878.70930.80867.20873.25870.221,052,743
Jul 5, 2024874.50898.00862.80869.40866.38283,257
Jul 4, 2024867.95887.00856.50874.30871.27285,644
Jul 3, 2024895.00911.00858.60864.65861.65679,273
Jul 2, 2024824.00894.70824.00888.50885.421,269,605
Jul 1, 2024836.45842.00819.00825.25822.39152,888
Jun 28, 2024832.00854.00823.25831.20828.32162,899
Jun 27, 2024865.95887.95815.00828.10825.23442,416
Jun 26, 2024885.75918.30853.00860.95857.96884,801
Jun 25, 2024824.45919.95804.75900.15897.031,894,300
Jun 24, 2024760.50848.70755.00820.45817.60823,958
Jun 21, 2024777.50781.95747.55760.50757.8697,785
Jun 20, 2024755.25788.90755.25773.00770.32124,265
Jun 19, 2024799.50799.90755.00771.15768.47352,625
Jun 18, 2024807.00814.40780.15796.70793.94238,242
Jun 14, 2024780.05837.50767.60804.15801.36693,120
Jun 13, 2024780.05816.60768.10787.80785.071,260,483
Jun 12, 2024675.60796.90670.35780.05777.342,119,984
Jun 11, 2024672.95684.80669.00672.60670.2752,944
Jun 10, 2024669.90687.40661.65668.85666.53104,183
Jun 7, 2024672.00690.95658.35663.65661.35159,280
Jun 6, 2024623.00665.00618.90660.15657.86123,320
Jun 5, 2024600.00614.55572.90606.55604.4590,226
Jun 4, 2024696.00696.00615.85615.90613.76122,567
Jun 3, 2024694.00695.00669.95684.25681.88109,786
May 31, 2024666.00666.00637.95648.85646.6033,192
May 30, 2024651.50677.05650.00652.20649.9447,786
May 29, 2024660.95661.45645.20651.95649.6924,969
May 28, 2024677.00677.40655.00662.75660.4538,297
May 27, 2024687.95689.80660.10672.65670.3267,041
May 24, 2024708.90710.90665.00673.00670.67106,512
May 23, 2024692.70724.50688.60704.05701.61150,882
May 22, 2024697.00715.00678.10686.20683.82204,342
May 21, 2024671.00714.95657.10692.05689.65223,899
May 17, 2024647.90676.35647.85668.90666.5895,745
May 16, 2024662.45663.90637.05647.80645.5525,696
May 15, 2024656.00664.00641.25654.05651.7839,973
May 14, 2024664.80664.80633.00642.90640.6754,985
May 13, 2024643.95675.00625.00658.40656.12307,756
May 10, 2024618.90625.00594.25614.10611.9730,644
May 9, 2024634.95635.90602.20606.65604.5524,300
May 8, 2024626.85638.00622.65631.95629.7619,698
May 7, 2024636.20647.80618.95623.95621.7935,762
May 6, 2024659.80668.45639.00643.45641.2256,155
May 3, 2024668.90668.90650.00653.40651.1338,431
May 2, 2024667.95670.00660.65663.20660.9023,497
Apr 30, 2024685.00687.65660.00663.75661.4554,242
Apr 29, 2024686.10691.70679.65681.40679.0442,167
Apr 26, 2024686.50689.60670.40681.00678.6455,095
Apr 25, 2024674.10689.40670.15680.80678.4448,201
Apr 24, 2024670.95695.05668.05677.10674.7576,338
Apr 23, 2024679.95686.00664.55667.90665.5860,742
Apr 22, 2024653.60678.90644.55676.00673.65171,534
Apr 19, 2024601.35653.00601.35645.95643.71194,544
Apr 18, 2024633.60642.30617.00619.60617.4558,771
Apr 16, 2024629.00645.50620.05626.85624.6862,789
Apr 15, 2024650.00650.00624.20634.10631.9068,224
Apr 12, 2024665.90673.65655.20665.55663.2439,678
Apr 10, 2024674.90684.70660.50668.25665.9362,374
Apr 9, 2024696.95697.20668.85670.90668.5775,439
Apr 8, 2024691.00702.80678.00694.00691.5999,576
Apr 5, 2024675.00699.90665.20686.45684.07131,014
Apr 4, 2024690.00703.00660.00673.55671.21107,938
Apr 3, 2024690.00726.75680.20683.70681.33438,611
Apr 2, 2024670.00696.25650.40692.15689.75146,920
Apr 1, 2024643.95663.10635.00663.10660.8099,163
Mar 28, 2024633.35651.30628.60631.55629.3686,373
Mar 27, 2024613.70643.65605.10627.00624.82159,294
Mar 26, 2024640.00640.00609.00613.70611.5787,984
Mar 22, 2024605.00634.90599.55627.65625.47114,578
Mar 21, 2024605.00620.10596.15604.70602.60105,137
Mar 20, 2024592.00606.85578.00590.60588.5570,490
Mar 19, 2024603.00606.85580.00583.65581.6353,580
Mar 18, 2024600.30623.65591.85596.85594.78195,149
Mar 15, 2024616.00647.45593.30623.00620.84213,521
Mar 14, 2024590.10616.65577.05616.65614.5144,746
Mar 13, 2024643.85657.00579.50587.30585.26203,922
Mar 12, 2024689.95690.00637.10643.85641.62168,800
Mar 11, 2024726.00726.00680.00684.40682.0391,491
Mar 7, 2024716.95735.00711.40721.70719.20109,422
Mar 6, 2024759.55759.55701.10709.55707.09227,970
Mar 5, 2024767.80776.40742.60759.55756.91153,761
Mar 4, 2024765.00784.95737.10767.80765.14167,370
Mar 1, 2024767.75775.00732.55746.90744.31135,518
Feb 29, 2024734.70764.00720.30756.35753.73253,645
Feb 28, 2024783.00793.90710.10724.95722.44199,412
Feb 27, 2024786.90807.70776.00778.30775.60136,194
Feb 26, 2024796.05835.00774.60784.50781.78351,450
Feb 23, 2024814.75835.05788.00798.35795.58226,286
Feb 22, 2024830.40836.00792.35806.10803.30370,479
Feb 21, 2024782.05859.20782.05820.95818.101,746,235
Feb 20, 2024765.00830.00751.90781.10778.39999,799
Feb 19, 2024692.00754.90686.50754.90752.28321,441
Feb 16, 2024703.00709.00679.95686.30683.92137,233
Feb 15, 2024717.00717.00683.00697.45695.03199,912
Feb 14, 2024673.95714.90659.95695.60693.19345,282
Feb 13, 2024650.00697.50640.30666.20663.89524,732
Feb 12, 2024770.00770.00698.55698.55696.13215,608
Feb 9, 2024816.80817.50759.05776.15773.46170,130
Feb 8, 2024815.60839.00780.05813.50810.68343,899
Feb 7, 2024792.00827.75785.50809.55806.74374,672
Feb 6, 2024825.55840.70760.30779.90777.19386,893
Feb 5, 2024852.00878.95814.90825.20822.341,229,462
Feb 2, 2024790.00838.90790.00838.90835.991,851,423
Feb 1, 2024631.80762.65631.80762.65760.003,590,322
Jan 31, 2024644.40651.00630.25635.55633.35186,304
Jan 30, 2024651.40671.05635.15648.70646.45505,311
Jan 29, 2024643.90659.00625.10644.20641.97443,257
Jan 25, 2024612.70646.50605.00637.40635.19692,073
Jan 24, 2024600.00626.00595.05605.95603.85506,595
Jan 23, 2024645.70648.85583.60595.20593.14704,121
Jan 19, 2024577.50621.90572.25595.55593.481,129,834
Jan 18, 2024585.10592.40551.50571.80569.82746,669
Jan 17, 2024532.05623.40515.00582.40580.383,540,247